FRA.DE - Fraport AG
XETRA - XETRA Verzögerter Preis. Währung in EUR
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 11. Dez. 2019 | 76,40 | 77,92 | 76,40 | 77,80 | 77,80 | 98.556 |
| 10. Dez. 2019 | 76,68 | 76,80 | 75,76 | 76,46 | 76,46 | 131.561 |
| 09. Dez. 2019 | 78,14 | 78,20 | 77,12 | 77,26 | 77,26 | 77.386 |
| 06. Dez. 2019 | 76,88 | 77,70 | 76,78 | 77,54 | 77,54 | 50.721 |
| 05. Dez. 2019 | 76,90 | 77,32 | 76,34 | 76,98 | 76,98 | 114.045 |
| 04. Dez. 2019 | 75,96 | 77,14 | 75,82 | 76,82 | 76,82 | 98.475 |
| 03. Dez. 2019 | 76,06 | 76,74 | 75,88 | 76,38 | 76,38 | 114.658 |
| 02. Dez. 2019 | 77,70 | 78,04 | 75,64 | 75,74 | 75,74 | 133.860 |
| 29. Nov. 2019 | 77,50 | 78,16 | 77,22 | 77,32 | 77,32 | 99.801 |
| 28. Nov. 2019 | 78,44 | 78,44 | 77,76 | 77,86 | 77,86 | 38.888 |
| 27. Nov. 2019 | 78,88 | 79,26 | 78,08 | 78,18 | 78,18 | 173.001 |
| 26. Nov. 2019 | 77,52 | 78,68 | 77,48 | 78,68 | 78,68 | 204.917 |
| 25. Nov. 2019 | 78,28 | 78,54 | 77,30 | 77,62 | 77,62 | 77.765 |
| 22. Nov. 2019 | 78,20 | 78,56 | 78,04 | 78,18 | 78,18 | 103.660 |
| 21. Nov. 2019 | 77,28 | 78,40 | 77,28 | 78,36 | 78,36 | 123.275 |
| 20. Nov. 2019 | 77,68 | 78,52 | 77,42 | 78,16 | 78,16 | 140.059 |
| 19. Nov. 2019 | 76,14 | 78,00 | 76,02 | 77,90 | 77,90 | 162.536 |
| 18. Nov. 2019 | 75,34 | 76,10 | 75,00 | 75,68 | 75,68 | 88.757 |
| 15. Nov. 2019 | 74,22 | 75,78 | 74,12 | 75,78 | 75,78 | 162.183 |
| 14. Nov. 2019 | 73,80 | 74,36 | 72,60 | 74,00 | 74,00 | 216.718 |
| 13. Nov. 2019 | 75,00 | 76,16 | 74,90 | 75,76 | 75,76 | 97.708 |
| 12. Nov. 2019 | 75,10 | 76,02 | 74,90 | 75,70 | 75,70 | 188.384 |
| 11. Nov. 2019 | 74,32 | 75,02 | 73,98 | 74,76 | 74,76 | 106.942 |
| 08. Nov. 2019 | 74,10 | 75,12 | 73,94 | 74,30 | 74,30 | 160.737 |
| 07. Nov. 2019 | 73,30 | 74,72 | 72,96 | 74,64 | 74,64 | 214.859 |
| 06. Nov. 2019 | 74,76 | 75,88 | 72,36 | 72,94 | 72,94 | 296.550 |
| 05. Nov. 2019 | 76,30 | 76,30 | 75,34 | 75,70 | 75,70 | 175.875 |
| 04. Nov. 2019 | 76,02 | 76,16 | 75,44 | 76,00 | 76,00 | 152.446 |
| 01. Nov. 2019 | 74,76 | 76,06 | 74,76 | 75,72 | 75,72 | 74.713 |
| 31. Okt. 2019 | 74,70 | 75,14 | 74,26 | 74,94 | 74,94 | 97.859 |
| 30. Okt. 2019 | 75,82 | 76,14 | 74,58 | 74,84 | 74,84 | 135.289 |
| 29. Okt. 2019 | 74,44 | 75,52 | 74,32 | 75,52 | 75,52 | 110.103 |
| 28. Okt. 2019 | 74,26 | 75,00 | 74,00 | 74,80 | 74,80 | 87.168 |
| 25. Okt. 2019 | 74,08 | 74,62 | 74,04 | 74,46 | 74,46 | 60.241 |
| 24. Okt. 2019 | 74,78 | 75,32 | 73,92 | 74,28 | 74,28 | 116.143 |
| 23. Okt. 2019 | 75,66 | 75,94 | 74,72 | 74,98 | 74,98 | 118.942 |
| 22. Okt. 2019 | 76,10 | 76,38 | 75,62 | 76,00 | 76,00 | 64.457 |
| 21. Okt. 2019 | 75,38 | 76,04 | 74,92 | 75,84 | 75,84 | 74.753 |
| 18. Okt. 2019 | 75,70 | 76,10 | 75,16 | 75,50 | 75,50 | 73.159 |
| 17. Okt. 2019 | 75,44 | 76,70 | 75,34 | 75,88 | 75,88 | 84.854 |
| 16. Okt. 2019 | 76,80 | 76,88 | 75,44 | 75,44 | 75,44 | 97.469 |
| 15. Okt. 2019 | 76,24 | 76,88 | 76,06 | 76,34 | 76,34 | 98.859 |
| 14. Okt. 2019 | 76,50 | 76,54 | 75,50 | 76,20 | 76,20 | 102.273 |
| 11. Okt. 2019 | 74,78 | 76,88 | 74,78 | 76,60 | 76,60 | 155.441 |
| 10. Okt. 2019 | 75,84 | 76,14 | 73,90 | 74,92 | 74,92 | 155.516 |
| 09. Okt. 2019 | 75,70 | 76,38 | 75,30 | 76,10 | 76,10 | 92.885 |
| 08. Okt. 2019 | 76,50 | 76,66 | 75,52 | 75,88 | 75,88 | 81.951 |
| 07. Okt. 2019 | 75,82 | 76,60 | 75,36 | 76,60 | 76,60 | 98.532 |
| 04. Okt. 2019 | 76,28 | 76,42 | 75,28 | 76,34 | 76,34 | 123.172 |
| 02. Okt. 2019 | 77,44 | 77,44 | 75,40 | 75,54 | 75,54 | 149.698 |
| 01. Okt. 2019 | 78,04 | 78,46 | 76,88 | 77,36 | 77,36 | 112.909 |
| 30. Sept. 2019 | 76,28 | 77,82 | 76,28 | 77,82 | 77,82 | 125.115 |
| 27. Sept. 2019 | 76,90 | 77,10 | 76,20 | 76,74 | 76,74 | 98.712 |
| 26. Sept. 2019 | 75,30 | 76,56 | 75,30 | 76,56 | 76,56 | 83.372 |
| 25. Sept. 2019 | 75,50 | 75,94 | 75,02 | 75,54 | 75,54 | 106.562 |
| 24. Sept. 2019 | 75,36 | 76,78 | 75,36 | 76,20 | 76,20 | 79.538 |
| 23. Sept. 2019 | 76,36 | 76,84 | 74,88 | 75,54 | 75,54 | 83.500 |
| 20. Sept. 2019 | 76,48 | 77,20 | 76,44 | 76,78 | 76,78 | 229.726 |
| 19. Sept. 2019 | 75,38 | 76,74 | 75,30 | 76,06 | 76,06 | 148.645 |
| 18. Sept. 2019 | 74,82 | 75,62 | 74,40 | 75,34 | 75,34 | 105.496 |
| 17. Sept. 2019 | 74,90 | 74,90 | 73,80 | 74,58 | 74,58 | 189.787 |
| 16. Sept. 2019 | 75,90 | 75,92 | 74,54 | 74,86 | 74,86 | 151.210 |
| 13. Sept. 2019 | 76,50 | 77,00 | 75,46 | 76,18 | 76,18 | 136.760 |
| 12. Sept. 2019 | 77,30 | 77,56 | 76,56 | 76,76 | 76,76 | 95.941 |
| 11. Sept. 2019 | 77,98 | 78,18 | 77,10 | 77,10 | 77,10 | 98.428 |
| 10. Sept. 2019 | 77,46 | 77,56 | 76,46 | 77,32 | 77,32 | 103.572 |
| 09. Sept. 2019 | 77,30 | 77,98 | 77,14 | 77,22 | 77,22 | 68.244 |
| 06. Sept. 2019 | 77,50 | 77,76 | 77,12 | 77,30 | 77,30 | 67.238 |
| 05. Sept. 2019 | 76,98 | 77,88 | 76,98 | 77,12 | 77,12 | 86.373 |
| 04. Sept. 2019 | 76,92 | 77,80 | 76,92 | 77,32 | 77,32 | 74.261 |
| 03. Sept. 2019 | 76,68 | 76,78 | 76,10 | 76,52 | 76,52 | 70.634 |
| 02. Sept. 2019 | 76,30 | 76,76 | 76,20 | 76,54 | 76,54 | 45.191 |
| 30. Aug. 2019 | 75,82 | 76,50 | 75,76 | 75,98 | 75,98 | 112.286 |
| 29. Aug. 2019 | 74,16 | 75,62 | 74,16 | 75,52 | 75,52 | 66.952 |
| 28. Aug. 2019 | 74,96 | 75,04 | 74,02 | 74,58 | 74,58 | 67.794 |
| 27. Aug. 2019 | 74,26 | 75,02 | 73,56 | 74,58 | 74,58 | 129.515 |
| 26. Aug. 2019 | 74,06 | 74,34 | 73,28 | 73,94 | 73,94 | 48.700 |
| 23. Aug. 2019 | 74,84 | 75,16 | 73,80 | 74,00 | 74,00 | 87.948 |
| 22. Aug. 2019 | 74,82 | 75,22 | 74,38 | 74,44 | 74,44 | 72.395 |
| 21. Aug. 2019 | 73,98 | 74,98 | 73,98 | 74,98 | 74,98 | 69.504 |
| 20. Aug. 2019 | 74,66 | 74,96 | 73,86 | 74,02 | 74,02 | 63.053 |
| 19. Aug. 2019 | 74,00 | 75,10 | 73,98 | 74,88 | 74,88 | 76.265 |
| 16. Aug. 2019 | 72,94 | 74,14 | 72,80 | 74,02 | 74,02 | 70.855 |
| 15. Aug. 2019 | 74,00 | 74,36 | 72,36 | 72,76 | 72,76 | 101.839 |
| 14. Aug. 2019 | 75,08 | 75,08 | 73,28 | 73,58 | 73,58 | 82.765 |
| 13. Aug. 2019 | 73,76 | 75,40 | 73,76 | 74,90 | 74,90 | 110.206 |
| 12. Aug. 2019 | 75,24 | 75,88 | 74,18 | 74,60 | 74,60 | 79.637 |
| 09. Aug. 2019 | 75,02 | 76,64 | 74,70 | 75,00 | 75,00 | 160.778 |
| 08. Aug. 2019 | 74,38 | 75,24 | 74,20 | 75,24 | 75,24 | 129.433 |
| 07. Aug. 2019 | 72,90 | 73,78 | 72,72 | 73,16 | 73,16 | 176.035 |
| 06. Aug. 2019 | 74,32 | 74,56 | 73,44 | 73,44 | 73,44 | 145.441 |
| 05. Aug. 2019 | 74,70 | 74,72 | 73,58 | 74,02 | 74,02 | 95.801 |
| 02. Aug. 2019 | 75,98 | 76,28 | 74,82 | 75,32 | 75,32 | 119.192 |
| 01. Aug. 2019 | 75,26 | 76,64 | 75,26 | 76,54 | 76,54 | 86.092 |
| 31. Juli 2019 | 76,68 | 76,68 | 75,46 | 75,72 | 75,72 | 122.788 |
| 30. Juli 2019 | 77,52 | 77,52 | 76,22 | 76,48 | 76,48 | 91.180 |
| 29. Juli 2019 | 77,32 | 77,96 | 77,06 | 77,62 | 77,62 | 89.602 |
| 26. Juli 2019 | 77,44 | 77,44 | 75,98 | 76,72 | 76,72 | 107.628 |
| 25. Juli 2019 | 78,28 | 78,38 | 76,14 | 76,72 | 76,72 | 104.022 |
| 24. Juli 2019 | 77,08 | 78,06 | 76,70 | 78,00 | 78,00 | 205.500 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...